Skip to main content
logo
Lennar Corporation (LEN.B)
NYSE: LEN.B · Real-Time Price · USD
114.00
+2.98 (2.68%)
Oct 14, 2025, 3:37 PM EDT - Market open

Lennar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2025110.71114.47110.71114.39-3.04%37,603
Oct 13, 2025112.23112.23110.22111.02111.02-0.37%52,648
Oct 10, 2025112.73114.58110.85111.43111.430.12%62,808
Oct 9, 2025113.53113.53111.16111.30110.80-2.08%77,534
Oct 8, 2025116.18116.18113.48113.67113.16-1.46%53,987
Oct 7, 2025119.32119.32115.35115.35114.84-3.81%53,889
Oct 6, 2025124.12124.12119.72119.92119.38-3.09%35,861
Oct 3, 2025123.44124.51123.37123.74123.190.72%23,287
Oct 2, 2025121.94123.28120.72122.85122.300.72%63,821
Oct 1, 2025119.62121.99119.62121.97121.431.65%55,875
Sep 30, 2025121.28121.28118.58119.99119.45-0.88%40,922
Sep 29, 2025120.84121.74119.63121.06120.521.10%37,338
Sep 26, 2025118.44120.56118.44119.74119.211.77%32,274
Sep 25, 2025118.08119.16117.66117.66117.13-1.30%27,294
Sep 24, 2025116.55119.92116.55119.21118.681.69%66,476
Sep 23, 2025114.32117.86114.32117.23116.711.64%38,526
Sep 22, 2025120.24120.24115.34115.34114.83-4.88%60,668
Sep 19, 2025123.63124.50119.73121.26120.72-3.81%174,239
Sep 18, 2025127.67127.90125.83126.06125.50-0.53%52,443
Sep 17, 2025127.89132.80126.23126.73126.16-0.62%45,822
Sep 16, 2025128.39128.43125.65127.52126.95-0.32%39,520
Sep 15, 2025131.38131.38126.84127.93127.36-2.42%38,553
Sep 12, 2025134.10134.10131.10131.10130.51-2.47%32,017
Sep 11, 2025131.33134.47131.33134.42133.823.07%39,590
Sep 10, 2025131.69132.32129.76130.42129.84-0.47%30,485
Sep 9, 2025135.50135.50130.88131.04130.46-4.01%38,402
Sep 8, 2025137.39137.39134.33136.52135.910.28%49,552
Sep 5, 2025134.50137.16134.38136.14135.533.09%40,433
Sep 4, 2025129.14132.52129.14132.06131.473.05%33,663
Sep 3, 2025127.27129.14126.45128.15127.581.02%35,461
Sep 2, 2025125.50127.13124.79126.85126.28-0.26%22,880
Aug 29, 2025127.49127.80126.48127.18126.610.06%27,212
Aug 28, 2025127.20127.52125.68127.10126.53-0.39%22,610
Aug 27, 2025128.06128.09126.84127.60127.030.10%32,456
Aug 26, 2025128.93129.13127.45127.47126.90-1.19%34,680
Aug 25, 2025130.49130.49128.57129.00128.42-0.69%36,993
Aug 22, 2025123.95131.03123.43129.90129.325.61%64,363
Aug 21, 2025123.59123.59121.62123.00122.45-1.10%33,933
Aug 20, 2025127.99129.17124.31124.37123.81-3.12%58,110
Aug 19, 2025128.10128.81127.20128.38127.812.03%58,043
Aug 18, 2025126.47126.97125.27125.82125.260.26%45,266
Aug 15, 2025126.06127.76125.32125.49124.931.76%83,781
Aug 14, 2025121.98124.37121.98123.32122.77-1.94%65,580
Aug 13, 2025119.62125.93119.62125.76125.205.52%63,881
Aug 12, 2025116.46119.49116.14119.18118.653.06%52,392
Aug 11, 2025116.92116.92113.91115.64115.12-0.18%42,084
Aug 8, 2025115.40116.02114.92115.85115.331.25%33,652
Aug 7, 2025114.77116.71113.80114.42113.910.56%43,044
Aug 6, 2025114.69116.04113.44113.78113.27-1.17%118,962
Aug 5, 2025112.89116.35112.71115.13114.621.60%41,915